65,820€
2,10%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,40 | 66,07 | 64,40 | 65,42 | 1,48% | 105,00 |
| 05.06.2025 | 63,83 | 64,70 | 63,02 | 64,47 | 0,91% | - |
| 04.06.2025 | 64,76 | 64,77 | 63,86 | 63,89 | -1,40% | - |
| 03.06.2025 | 63,74 | 64,80 | 63,64 | 64,80 | 1,45% | - |
| 02.06.2025 | 64,47 | 64,47 | 63,28 | 63,87 | -0,66% | - |
| 30.05.2025 | 63,40 | 64,98 | 63,19 | 64,30 | 1,44% | - |
| 29.05.2025 | 63,32 | 64,71 | 62,56 | 63,38 | 0,01% | - |
| 28.05.2025 | 63,82 | 64,63 | 63,27 | 63,38 | -0,58% | - |
| 27.05.2025 | 63,45 | 64,02 | 63,21 | 63,75 | 0,16% | - |
| 26.05.2025 | 62,87 | 63,67 | 62,65 | 63,64 | 1,18% | - |
| 23.05.2025 | 63,79 | 63,79 | 62,73 | 62,90 | -1,40% | - |
| 22.05.2025 | 63,75 | 64,17 | 63,26 | 63,79 | -0,05% | - |
| 21.05.2025 | 65,04 | 65,52 | 63,69 | 63,82 | -2,33% | - |
| 20.05.2025 | 64,93 | 65,75 | 64,62 | 65,34 | 0,72% | - |
| 19.05.2025 | 64,90 | 65,02 | 63,63 | 64,88 | -0,01% | 12,00 |
| 16.05.2025 | 64,69 | 66,02 | 64,06 | 64,88 | 0,40% | - |
| 15.05.2025 | 63,68 | 64,67 | 63,00 | 64,62 | 1,44% | - |
| 14.05.2025 | 63,31 | 63,98 | 62,68 | 63,70 | 0,65% | 60,00 |
| 13.05.2025 | 64,88 | 64,88 | 63,27 | 63,29 | -2,38% | - |
| 12.05.2025 | 63,92 | 65,41 | 63,15 | 64,83 | 3,17% | - |
| 09.05.2025 | 63,86 | 63,99 | 62,82 | 62,84 | -1,53% | - |
| 08.05.2025 | 62,85 | 64,69 | 62,28 | 63,81 | 2,26% | 2,00 |
| 07.05.2025 | 62,06 | 62,63 | 61,54 | 62,40 | 1,39% | - |
| 06.05.2025 | 62,49 | 63,11 | 61,38 | 61,55 | -1,43% | - |
| 05.05.2025 | 62,59 | 62,86 | 61,72 | 62,44 | -0,18% | - |
| 02.05.2025 | 62,05 | 62,89 | 61,55 | 62,55 | -0,64% | 14,00 |
| 30.04.2025 | 62,14 | 63,10 | 61,05 | 62,96 | 2,10% | 900,00 |
| 29.04.2025 | 61,93 | 62,53 | 57,80 | 61,66 | 0,28% | 18,00 |
| 28.04.2025 | 62,01 | 62,92 | 61,35 | 61,49 | -1,38% | - |
| 25.04.2025 | 63,70 | 64,57 | 61,93 | 62,35 | -2,13% | - |
| 24.04.2025 | 64,43 | 64,61 | 63,41 | 63,70 | -1,06% | - |
| 23.04.2025 | 65,30 | 65,48 | 63,67 | 64,39 | 0,39% | - |
| 22.04.2025 | 61,95 | 64,34 | 61,79 | 64,14 | 1,69% | - |
| 17.04.2025 | 62,60 | 63,88 | 61,98 | 63,07 | 1,58% | 81,00 |
| 16.04.2025 | 63,17 | 63,25 | 61,79 | 62,09 | -1,69% | - |
| 15.04.2025 | 63,30 | 63,91 | 62,54 | 63,16 | -0,07% | - |
| 14.04.2025 | 62,31 | 63,49 | 61,73 | 63,21 | 1,85% | 180,00 |
| 11.04.2025 | 61,72 | 62,78 | 60,34 | 62,06 | -0,20% | - |
| 10.04.2025 | 64,93 | 64,94 | 61,03 | 62,18 | -4,31% | - |
| 09.04.2025 | 61,51 | 65,02 | 60,05 | 64,98 | 4,73% | 49,00 |
| 08.04.2025 | 63,62 | 65,49 | 61,53 | 62,05 | -2,38% | 45,00 |
| 07.04.2025 | 63,87 | 64,93 | 60,90 | 63,56 | -2,66% | 227,00 |
| 04.04.2025 | 67,13 | 68,79 | 65,07 | 65,30 | -4,61% | 100,00 |
| 03.04.2025 | 69,31 | 69,31 | 65,85 | 68,45 | -1,36% | - |
| 02.04.2025 | 69,79 | 70,10 | 69,08 | 69,40 | -0,78% | - |
| 01.04.2025 | 69,32 | 70,04 | 68,79 | 69,94 | 0,70% | - |
| 31.03.2025 | 68,39 | 69,68 | 68,00 | 69,46 | 1,45% | - |
| 28.03.2025 | 68,45 | 68,75 | 68,02 | 68,46 | -0,16% | - |
| 27.03.2025 | 67,67 | 68,69 | 67,00 | 68,57 | 1,33% | - |
| 26.03.2025 | 65,27 | 67,70 | 64,89 | 67,67 | 3,68% | - |
| 25.03.2025 | 66,14 | 67,04 | 64,84 | 65,27 | -1,17% | - |
| 24.03.2025 | 65,03 | 66,76 | 65,03 | 66,05 | 0,47% | 25,00 |
| 21.03.2025 | 65,63 | 65,94 | 64,87 | 65,74 | 0,21% | - |
| 20.03.2025 | 66,65 | 66,91 | 65,36 | 65,60 | -1,23% | - |
| 19.03.2025 | 67,96 | 68,39 | 65,45 | 66,41 | -2,45% | - |
| 18.03.2025 | 68,44 | 68,81 | 67,58 | 68,08 | -0,56% | - |
| 17.03.2025 | 67,08 | 68,70 | 66,88 | 68,46 | 1,66% | 20,00 |
| 14.03.2025 | 66,97 | 67,65 | 66,17 | 67,34 | 0,54% | - |
| 13.03.2025 | 67,64 | 68,10 | 66,69 | 66,98 | -0,95% | - |
| 12.03.2025 | 68,29 | 69,09 | 66,99 | 67,62 | -0,92% | 3,00 |
| 11.03.2025 | 71,74 | 71,75 | 68,03 | 68,25 | -5,03% | - |
| 10.03.2025 | 71,03 | 72,77 | 69,93 | 71,87 | 1,91% | - |
| 07.03.2025 | 69,62 | 71,02 | 68,62 | 70,52 | 1,37% | - |
| 06.03.2025 | 69,00 | 69,95 | 67,93 | 69,57 | 0,81% | - |
| 05.03.2025 | 70,51 | 70,88 | 68,78 | 69,01 | -2,27% | - |
| 04.03.2025 | 71,86 | 73,65 | 70,58 | 70,61 | -2,18% | - |
| 03.03.2025 | 73,43 | 73,43 | 71,99 | 72,18 | -0,93% | - |
| 28.02.2025 | 71,86 | 73,06 | 71,86 | 72,86 | 1,51% | - |
| 27.02.2025 | 70,92 | 72,14 | 70,47 | 71,78 | 1,39% | 5,00 |
| 26.02.2025 | 70,97 | 71,23 | 70,26 | 70,79 | 0,02% | - |
| 25.02.2025 | 70,16 | 71,06 | 69,94 | 70,78 | 0,64% | 8,00 |
| 24.02.2025 | 69,95 | 70,84 | 69,13 | 70,33 | 0,47% | 60,00 |
| 21.02.2025 | 67,82 | 70,12 | 67,42 | 70,00 | 3,49% | - |
| 20.02.2025 | 68,11 | 68,14 | 67,21 | 67,64 | -0,24% | - |
| 19.02.2025 | 67,89 | 68,16 | 66,89 | 67,80 | 1,05% | - |
| 18.02.2025 | 67,92 | 68,39 | 66,82 | 67,10 | -1,19% | 35,00 |
| 17.02.2025 | 67,47 | 68,00 | 67,47 | 67,91 | 0,21% | - |
| 14.02.2025 | 68,27 | 68,82 | 67,64 | 67,77 | -1,35% | - |
| 13.02.2025 | 67,98 | 69,03 | 66,92 | 68,70 | 1,73% | - |
| 12.02.2025 | 68,10 | 69,01 | 67,29 | 67,53 | -0,81% | - |
| 11.02.2025 | 68,47 | 69,00 | 67,46 | 68,08 | 0,17% | 5,00 |
| 10.02.2025 | 69,10 | 70,00 | 67,85 | 67,97 | -1,33% | - |
| 07.02.2025 | 68,52 | 69,71 | 68,32 | 68,88 | 0,53% | - |
| 06.02.2025 | 68,35 | 69,57 | 68,29 | 68,52 | -0,06% | - |
| 05.02.2025 | 68,79 | 68,79 | 67,63 | 68,56 | -0,18% | 26,00 |
| 04.02.2025 | 70,87 | 70,87 | 68,19 | 68,69 | -2,27% | 5,00 |
| 03.02.2025 | 69,81 | 71,36 | 69,81 | 70,28 | 0,16% | - |
| 31.01.2025 | 70,58 | 71,31 | 69,79 | 70,17 | -0,41% | 26,00 |
| 30.01.2025 | 69,27 | 70,51 | 68,76 | 70,46 | 1,93% | - |
| 29.01.2025 | 69,52 | 70,45 | 69,04 | 69,12 | -0,34% | - |
| 28.01.2025 | 73,56 | 74,09 | 68,54 | 69,36 | -5,30% | 43,00 |
| 27.01.2025 | 71,49 | 73,43 | 70,80 | 73,24 | 2,71% | 200,00 |
| 24.01.2025 | 70,69 | 71,31 | 70,04 | 71,31 | 0,78% | - |
| 23.01.2025 | 70,64 | 71,15 | 70,27 | 70,75 | 0,31% | - |
| 22.01.2025 | 71,08 | 71,08 | 70,14 | 70,53 | 0,01% | - |
| 21.01.2025 | 70,41 | 71,12 | 69,88 | 70,53 | 0,16% | - |
| 20.01.2025 | 70,93 | 70,99 | 70,31 | 70,41 | -0,85% | - |
| 17.01.2025 | 71,07 | 71,93 | 70,94 | 71,02 | -0,04% | - |
| 16.01.2025 | 71,92 | 72,48 | 70,52 | 71,04 | -1,26% | - |
| 15.01.2025 | 71,73 | 72,64 | 71,63 | 71,95 | 0,21% | - |